Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 54.75 | 55.49 | 53.80 | 54.88 | 1,123,895 | +0.68(+1.25%) |
Apr 29, 2009 | 54.67 | 55.66 | 53.51 | 54.20 | 2,035,203 | +4.23(+8.47%) |
Apr 28, 2009 | 49.46 | 50.92 | 49.28 | 49.97 | 683,413 | +0.15(+0.30%) |
Apr 27, 2009 | 48.72 | 50.44 | 48.44 | 49.82 | 668,815 | +0.77(+1.57%) |
Apr 24, 2009 | 49.89 | 49.89 | 48.51 | 49.05 | 885,718 | -0.50(-1.01%) |
Apr 23, 2009 | 49.77 | 49.77 | 48.61 | 49.55 | 825,302 | -0.30(-0.60%) |
Apr 22, 2009 | 49.37 | 50.30 | 48.99 | 49.85 | 724,663 | +0.10(+0.20%) |
Apr 21, 2009 | 48.89 | 49.84 | 48.87 | 49.75 | 633,285 | +0.86(+1.76%) |
Apr 20, 2009 | 49.00 | 49.07 | 48.31 | 48.89 | 658,497 | -0.37(-0.75%) |
Apr 17, 2009 | 50.19 | 50.80 | 49.16 | 49.26 | 805,429 | -0.69(-1.38%) |
Apr 16, 2009 | 48.29 | 50.21 | 48.29 | 49.95 | 788,753 | +1.49(+3.07%) |
Apr 15, 2009 | 46.91 | 48.65 | 46.91 | 48.46 | 1,207,056 | +1.47(+3.13%) |
Apr 14, 2009 | 48.28 | 48.32 | 46.77 | 46.99 | 530,283 | -1.48(-3.05%) |
Apr 13, 2009 | 48.38 | 48.59 | 47.50 | 48.47 | 458,971 | -0.01(-0.02%) |
Apr 09, 2009 | 48.79 | 48.96 | 47.67 | 48.48 | 787,662 | -0.09(-0.19%) |
Apr 08, 2009 | 47.34 | 48.65 | 46.90 | 48.57 | 804,170 | +1.38(+2.92%) |
Apr 07, 2009 | 46.35 | 47.41 | 46.35 | 47.19 | 612,645 | +0.17(+0.36%) |
Apr 06, 2009 | 47.47 | 47.66 | 46.46 | 47.02 | 442,599 | -0.48(-1.01%) |
Apr 03, 2009 | 47.52 | 48.92 | 45.67 | 47.50 | 928,948 | +0.11(+0.23%) |
Apr 02, 2009 | 48.34 | 49.00 | 46.45 | 47.39 | 1,517,369 | -0.31(-0.65%) |
Apr 01, 2009 | 48.95 | 49.00 | 47.68 | 47.70 | 865,681 | -1.78(-3.60%) |
Mar 31, 2009 | 48.94 | 50.24 | 48.00 | 49.48 | 742,665 | +0.67(+1.37%) |
Mar 30, 2009 | 48.43 | 49.01 | 48.22 | 48.81 | 458,841 | -1.57(-3.12%) |
Mar 26, 2009 | 48.39 | 50.38 | 48.39 | 50.38 | 900,259 | +2.14(+4.44%) |
Mar 25, 2009 | 48.16 | 48.81 | 47.00 | 48.24 | 420,239 | +0.17(+0.35%) |
Mar 24, 2009 | 47.55 | 48.48 | 47.15 | 48.07 | 715,654 | +0.30(+0.63%) |
Mar 23, 2009 | 47.66 | 48.22 | 47.55 | 47.77 | 713,861 | +0.59(+1.25%) |
Mar 20, 2009 | 47.58 | 47.81 | 46.96 | 47.18 | 435,076 | -0.18(-0.37%) |
Mar 19, 2009 | 48.78 | 48.78 | 47.24 | 47.36 | 870,665 | -1.23(-2.53%) |
Mar 18, 2009 | 49.38 | 49.40 | 48.03 | 48.59 | 853,452 | -0.93(-1.89%) |
Mar 17, 2009 | 47.98 | 49.52 | 47.89 | 49.52 | 870,310 | +2.20(+4.65%) |
Mar 16, 2009 | 47.60 | 48.37 | 47.16 | 47.32 | 719,165 | -0.14(-0.29%) |
Mar 13, 2009 | 48.13 | 48.63 | 46.62 | 47.46 | 0 | -0.73(-1.51%) |
Mar 12, 2009 | 47.16 | 48.75 | 46.56 | 48.19 | 1,098,236 | +1.03(+2.18%) |
Mar 11, 2009 | 46.21 | 47.49 | 46.20 | 47.16 | 1,235,447 | +1.22(+2.66%) |
Mar 10, 2009 | 44.30 | 45.99 | 44.17 | 45.94 | 1,177,308 | +1.80(+4.08%) |
Mar 09, 2009 | 45.41 | 45.45 | 43.82 | 44.14 | 1,194,883 | -1.61(-3.52%) |
Mar 06, 2009 | 47.00 | 47.76 | 44.67 | 45.75 | 0 | -1.16(-2.47%) |
Mar 05, 2009 | 46.13 | 47.03 | 45.37 | 46.91 | 1,004,704 | +0.89(+1.93%) |
Mar 04, 2009 | 45.54 | 46.83 | 45.15 | 46.02 | 1,388,617 | +4.57(+11.03%) |
Mar 02, 2009 | 40.58 | 42.36 | 40.31 | 41.45 | 5,490,486 | +4.91(+13.44%) |
Feb 27, 2009 | 37.85 | 38.35 | 36.14 | 36.54 | 0 | -1.70(-4.45%) |
Feb 26, 2009 | 38.22 | 38.73 | 38.10 | 38.24 | 878,121 | +0.43(+1.14%) |
Feb 25, 2009 | 37.83 | 38.35 | 37.03 | 37.81 | 1,607,375 | -0.02(-0.05%) |
Feb 24, 2009 | 39.60 | 39.82 | 36.64 | 37.83 | 2,529,548 | -2.00(-5.02%) |
Feb 23, 2009 | 41.39 | 41.56 | 39.67 | 39.83 | 878,308 | -1.48(-3.58%) |
Feb 20, 2009 | 41.75 | 42.98 | 41.12 | 41.31 | 1,042,739 | -1.26(-2.96%) |
Feb 19, 2009 | 43.27 | 43.90 | 42.47 | 42.57 | 474,449 | -0.58(-1.34%) |
Feb 18, 2009 | 43.56 | 43.79 | 42.61 | 43.15 | 476,587 | -0.41(-0.94%) |
Feb 17, 2009 | 43.40 | 44.22 | 43.20 | 43.56 | 481,943 | -1.13(-2.53%) |
Feb 13, 2009 | 43.76 | 44.91 | 43.48 | 44.69 | 647,500 | +0.89(+2.03%) |
Feb 12, 2009 | 43.32 | 43.87 | 42.57 | 43.80 | 549,290 | +0.24(+0.55%) |
Feb 11, 2009 | 42.06 | 44.13 | 42.06 | 43.56 | 1,414,362 | +1.70(+4.06%) |
Feb 10, 2009 | 40.25 | 42.52 | 40.09 | 41.86 | 1,404,171 | +1.30(+3.21%) |
Feb 09, 2009 | 42.20 | 42.20 | 40.46 | 40.56 | 850,928 | -1.90(-4.47%) |
Feb 06, 2009 | 41.28 | 42.67 | 41.12 | 42.46 | 372,889 | +1.20(+2.91%) |
Feb 05, 2009 | 41.33 | 41.83 | 40.71 | 41.26 | 635,297 | -0.11(-0.27%) |
Feb 04, 2009 | 40.59 | 41.96 | 40.35 | 41.37 | 1,015,081 | +0.88(+2.17%) |
Feb 03, 2009 | 41.40 | 41.88 | 39.60 | 40.49 | 2,065,548 | -0.88(-2.13%) |